Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1993-10-14 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $8.59 | $55.28 | 279,800 | — | — |
| 2022-12-29 | $8.63 | $55.54 | 329,900 | — | — |
| 2022-12-28 | $8.43 | $54.25 | 284,600 | — | — |
| 2022-12-27 | $8.38 | $53.93 | 330,200 | — | — |
| 2022-12-23 | $8.42 | $54.19 | 212,600 | — | — |
| 2022-12-22 | $8.47 | $54.51 | 141,900 | — | — |
| 2022-12-21 | $8.45 | $54.38 | 213,200 | — | — |
| 2022-12-20 | $8.42 | $54.19 | 450,200 | — | — |
| 2022-12-19 | $8.50 | $54.70 | 127,900 | — | — |
| 2022-12-16 | $8.48 | $54.58 | 227,300 | — | — |
| 2022-12-15 | $8.55 | $55.03 | 192,400 | — | — |
| 2022-12-14 | $8.58 | $55.22 | 180,500 | — | — |
| 2022-12-13 | $8.69 | $55.70 | 135,300 | — | — |
| 2022-12-12 | $8.68 | $55.63 | 138,600 | — | — |
| 2022-12-09 | $8.70 | $55.76 | 62,200 | — | — |
| 2022-12-08 | $8.76 | $56.14 | 100,700 | — | — |
| 2022-12-07 | $8.79 | $56.34 | 84,900 | — | — |
| 2022-12-06 | $8.76 | $56.14 | 103,400 | — | — |
| 2022-12-05 | $8.77 | $56.21 | 99,700 | — | — |
| 2022-12-02 | $8.82 | $56.53 | 145,400 | — | — |
| 2022-12-01 | $8.85 | $56.72 | 139,100 | — | — |
| 2022-11-30 | $8.93 | $57.23 | 131,800 | — | — |
| 2022-11-29 | $8.80 | $56.40 | 127,600 | — | — |
| 2022-11-28 | $8.73 | $55.95 | 131,700 | — | — |
| 2022-11-25 | $8.78 | $56.27 | 40,500 | — | — |
| 2022-11-23 | $8.83 | $56.59 | 159,400 | — | — |
| 2022-11-22 | $8.72 | $55.89 | 297,900 | — | — |
| 2022-11-21 | $8.58 | $54.99 | 157,700 | — | — |
| 2022-11-18 | $8.42 | $53.96 | 134,100 | — | — |
| 2022-11-17 | $8.36 | $53.58 | 172,500 | — | — |
| 2022-11-16 | $8.32 | $53.32 | 124,400 | — | — |
| 2022-11-15 | $8.19 | $52.49 | 143,000 | — | — |
| 2022-11-14 | $8.04 | $51.53 | 260,700 | — | — |
| 2022-11-11 | $8.16 | $52.07 | 86,400 | — | — |
| 2022-11-10 | $8.04 | $51.30 | 159,800 | — | — |
| 2022-11-09 | $7.82 | $49.90 | 128,200 | — | — |
| 2022-11-08 | $7.85 | $50.09 | 229,200 | — | — |
| 2022-11-07 | $7.90 | $50.41 | 146,300 | — | — |
| 2022-11-04 | $7.92 | $50.54 | 139,100 | — | — |
| 2022-11-03 | $7.89 | $50.34 | 132,200 | — | — |
| 2022-11-02 | $7.98 | $50.92 | 188,700 | — | — |
| 2022-11-01 | $7.92 | $50.54 | 83,200 | — | — |
| 2022-10-31 | $7.85 | $50.09 | 146,800 | — | — |
| 2022-10-28 | $7.96 | $50.79 | 136,600 | — | — |
| 2022-10-27 | $8.00 | $51.05 | 107,200 | — | — |
| 2022-10-26 | $8.05 | $51.37 | 201,200 | — | — |
| 2022-10-25 | $7.96 | $50.79 | 167,700 | — | — |
| 2022-10-24 | $7.90 | $50.41 | 140,800 | — | — |
| 2022-10-21 | $8.02 | $51.17 | 73,900 | — | — |
| 2022-10-20 | $8.12 | $51.81 | 130,000 | — | — |
| 2022-10-19 | $8.09 | $51.62 | 83,000 | — | — |
| 2022-10-18 | $8.13 | $51.88 | 123,100 | — | — |
| 2022-10-17 | $8.15 | $52.00 | 97,400 | — | — |
| 2022-10-14 | $8.18 | $52.20 | 60,100 | — | — |
| 2022-10-13 | $8.25 | $52.37 | 107,200 | — | — |
| 2022-10-12 | $8.32 | $52.82 | 69,700 | — | — |
| 2022-10-11 | $8.26 | $52.44 | 112,000 | — | — |
| 2022-10-10 | $8.25 | $52.37 | 50,600 | — | — |
| 2022-10-07 | $8.34 | $52.95 | 94,100 | — | — |
| 2022-10-06 | $8.31 | $52.75 | 88,500 | — | — |
| 2022-10-05 | $8.27 | $52.50 | 182,100 | — | — |
| 2022-10-04 | $8.32 | $52.82 | 283,600 | — | — |
| 2022-10-03 | $8.19 | $51.99 | 265,500 | — | — |
| 2022-09-30 | $8.12 | $51.55 | 108,800 | — | — |
| 2022-09-29 | $8.09 | $51.36 | 108,100 | — | — |
| 2022-09-28 | $8.20 | $52.06 | 187,700 | — | — |
| 2022-09-27 | $8.21 | $52.12 | 202,500 | — | — |
| 2022-09-26 | $8.19 | $51.99 | 299,800 | — | — |
| 2022-09-23 | $8.36 | $53.07 | 94,800 | — | — |
| 2022-09-22 | $8.40 | $53.33 | 63,900 | — | — |
| 2022-09-21 | $8.55 | $54.28 | 108,400 | — | — |
| 2022-09-20 | $8.55 | $54.28 | 287,000 | — | — |
| 2022-09-19 | $8.54 | $54.21 | 214,800 | — | — |
| 2022-09-16 | $8.59 | $54.53 | 129,400 | — | — |
| 2022-09-15 | $8.62 | $54.72 | 141,400 | — | — |
| 2022-09-14 | $8.81 | $55.93 | 88,300 | — | — |
| 2022-09-13 | $8.90 | $56.23 | 61,500 | — | — |
| 2022-09-12 | $8.92 | $56.36 | 95,300 | — | — |
| 2022-09-09 | $8.99 | $56.80 | 38,000 | — | — |
| 2022-09-08 | $9.01 | $56.93 | 42,300 | — | — |
| 2022-09-07 | $9.03 | $57.06 | 78,700 | — | — |
| 2022-09-06 | $9.04 | $57.12 | 88,500 | — | — |
| 2022-09-02 | $9.10 | $57.50 | 66,800 | — | — |
| 2022-09-01 | $9.06 | $57.24 | 116,200 | — | — |
| 2022-08-31 | $9.17 | $57.94 | 133,500 | — | — |
| 2022-08-30 | $9.18 | $58.00 | 117,100 | — | — |
| 2022-08-29 | $9.14 | $57.75 | 61,500 | — | — |
| 2022-08-26 | $9.32 | $58.89 | 83,000 | — | — |
| 2022-08-25 | $9.40 | $59.39 | 34,000 | — | — |
| 2022-08-24 | $9.46 | $59.77 | 117,300 | — | — |
| 2022-08-23 | $9.36 | $59.14 | 75,300 | — | — |
| 2022-08-22 | $9.32 | $58.89 | 123,900 | — | — |
| 2022-08-19 | $9.32 | $58.89 | 52,600 | — | — |
| 2022-08-18 | $9.49 | $59.96 | 125,100 | — | — |
| 2022-08-17 | $9.49 | $59.96 | 109,800 | — | — |
| 2022-08-16 | $9.59 | $60.59 | 101,800 | — | — |
| 2022-08-15 | $9.75 | $61.60 | 37,700 | — | — |
| 2022-08-12 | $9.78 | $61.79 | 47,900 | — | — |
| 2022-08-11 | $9.72 | $61.15 | 54,900 | — | — |
| 2022-08-10 | $9.73 | $61.21 | 99,800 | — | — |
| 2022-08-09 | $9.60 | $60.39 | 41,500 | — | — |
| 2022-08-08 | $9.60 | $60.39 | 56,700 | — | — |
| 2022-08-05 | $9.55 | $60.08 | 104,900 | — | — |
| 2022-08-04 | $9.72 | $61.15 | 48,500 | — | — |
| 2022-08-03 | $9.68 | $60.90 | 142,600 | — | — |
| 2022-08-02 | $9.65 | $60.71 | 56,600 | — | — |
| 2022-08-01 | $9.63 | $60.58 | 96,000 | — | — |
| 2022-07-29 | $9.62 | $60.52 | 139,200 | — | — |
| 2022-07-28 | $9.57 | $60.21 | 126,000 | — | — |
| 2022-07-27 | $9.42 | $59.26 | 55,100 | — | — |
| 2022-07-26 | $9.40 | $59.14 | 78,900 | — | — |
| 2022-07-25 | $9.35 | $58.82 | 106,000 | — | — |
| 2022-07-22 | $9.35 | $58.82 | 51,300 | — | — |
| 2022-07-21 | $9.28 | $58.38 | 85,900 | — | — |
| 2022-07-20 | $9.30 | $58.51 | 96,900 | — | — |
| 2022-07-19 | $9.28 | $58.38 | 54,700 | — | — |
| 2022-07-18 | $9.25 | $58.19 | 69,800 | — | — |
| 2022-07-15 | $9.31 | $58.57 | 77,100 | — | — |
| 2022-07-14 | $9.24 | $58.13 | 129,600 | — | — |
| 2022-07-13 | $9.34 | $58.49 | 124,400 | — | — |
| 2022-07-12 | $9.37 | $58.68 | 72,900 | — | — |
| 2022-07-11 | $9.38 | $58.75 | 103,800 | — | — |
| 2022-07-08 | $9.33 | $58.43 | 167,600 | — | — |
| 2022-07-07 | $9.19 | $57.56 | 307,600 | — | — |
| 2022-07-06 | $9.16 | $57.37 | 359,600 | — | — |
| 2022-07-05 | $9.25 | $57.93 | 294,900 | — | — |
| 2022-07-01 | $9.37 | $58.68 | 349,200 | — | — |
| 2022-06-30 | $9.44 | $59.12 | 260,300 | — | — |
| 2022-06-29 | $9.38 | $58.75 | 112,500 | — | — |
| 2022-06-28 | $9.28 | $58.12 | 74,900 | — | — |
| 2022-06-27 | $9.18 | $57.49 | 99,200 | — | — |
| 2022-06-24 | $9.14 | $57.24 | 142,000 | — | — |
| 2022-06-23 | $9.10 | $56.99 | 128,300 | — | — |
| 2022-06-22 | $9.01 | $56.43 | 164,700 | — | — |
| 2022-06-21 | $8.93 | $55.93 | 107,900 | — | — |
| 2022-06-17 | $8.95 | $56.05 | 178,400 | — | — |
| 2022-06-16 | $9.01 | $56.43 | 235,200 | — | — |
| 2022-06-15 | $9.15 | $57.30 | 125,200 | — | — |
| 2022-06-14 | $9.05 | $56.68 | 115,500 | — | — |
| 2022-06-13 | $9.20 | $57.33 | 152,000 | — | — |
| 2022-06-10 | $9.36 | $58.33 | 143,000 | — | — |
| 2022-06-09 | $9.45 | $58.89 | 109,800 | — | — |
| 2022-06-08 | $9.71 | $60.51 | 127,600 | — | — |
| 2022-06-07 | $9.81 | $61.13 | 73,900 | — | — |
| 2022-06-06 | $9.72 | $60.57 | 115,300 | — | — |
| 2022-06-03 | $9.79 | $61.01 | 76,800 | — | — |
| 2022-06-02 | $9.99 | $62.25 | 153,200 | — | — |
| 2022-06-01 | $9.88 | $61.57 | 123,100 | — | — |
| 2022-05-31 | $9.82 | $61.19 | 160,900 | — | — |
| 2022-05-27 | $9.85 | $61.38 | 186,300 | — | — |
| 2022-05-26 | $9.63 | $60.01 | 308,700 | — | — |
| 2022-05-25 | $9.41 | $58.64 | 142,600 | — | — |
| 2022-05-24 | $9.10 | $56.71 | 131,800 | — | — |
| 2022-05-23 | $9.03 | $56.27 | 115,900 | — | — |
| 2022-05-20 | $9.06 | $56.46 | 91,300 | — | — |
| 2022-05-19 | $9.11 | $56.77 | 140,600 | — | — |
| 2022-05-18 | $9.03 | $56.27 | 169,100 | — | — |
| 2022-05-17 | $9.08 | $56.58 | 141,600 | — | — |
| 2022-05-16 | $9.13 | $56.89 | 113,600 | — | — |
| 2022-05-13 | $9.12 | $56.83 | 127,500 | — | — |
| 2022-05-12 | $9.26 | $57.42 | 233,000 | — | — |
| 2022-05-11 | $9.25 | $57.35 | 99,500 | — | — |
| 2022-05-10 | $9.30 | $57.66 | 194,900 | — | — |
| 2022-05-09 | $9.26 | $57.42 | 122,400 | — | — |
| 2022-05-06 | $9.30 | $57.66 | 182,700 | — | — |
| 2022-05-05 | $9.16 | $56.80 | 376,700 | — | — |
| 2022-05-04 | $9.36 | $58.04 | 109,600 | — | — |
| 2022-05-03 | $9.30 | $57.66 | 146,600 | — | — |
| 2022-05-02 | $9.28 | $57.54 | 100,000 | — | — |
| 2022-04-29 | $9.38 | $58.16 | 134,200 | — | — |
| 2022-04-28 | $9.44 | $58.53 | 169,900 | — | — |
| 2022-04-27 | $9.33 | $57.85 | 194,300 | — | — |
| 2022-04-26 | $9.35 | $57.97 | 175,200 | — | — |
| 2022-04-25 | $9.35 | $57.97 | 179,400 | — | — |
| 2022-04-22 | $9.42 | $58.41 | 170,100 | — | — |
| 2022-04-21 | $9.59 | $59.46 | 124,700 | — | — |
| 2022-04-20 | $9.68 | $60.02 | 127,000 | — | — |
| 2022-04-19 | $9.56 | $59.28 | 210,800 | — | — |
| 2022-04-18 | $9.66 | $59.90 | 212,400 | — | — |
| 2022-04-14 | $9.72 | $60.27 | 168,100 | — | — |
| 2022-04-13 | $9.86 | $60.85 | 154,900 | — | — |
| 2022-04-12 | $9.87 | $60.91 | 166,900 | — | — |
| 2022-04-11 | $9.83 | $60.67 | 88,100 | — | — |
| 2022-04-08 | $10.01 | $61.78 | 84,100 | — | — |
| 2022-04-07 | $10.10 | $62.33 | 90,800 | — | — |
| 2022-04-06 | $10.08 | $62.21 | 88,700 | — | — |
| 2022-04-05 | $10.07 | $62.15 | 110,800 | — | — |
| 2022-04-04 | $10.30 | $63.57 | 63,700 | — | — |
| 2022-04-01 | $10.43 | $64.37 | 60,200 | — | — |
| 2022-03-31 | $10.46 | $64.55 | 73,100 | — | — |
| 2022-03-30 | $10.33 | $63.75 | 93,600 | — | — |
| 2022-03-29 | $10.27 | $63.38 | 125,500 | — | — |
| 2022-03-28 | $10.04 | $61.96 | 204,400 | — | — |
| 2022-03-25 | $10.12 | $62.46 | 172,900 | — | — |
| 2022-03-24 | $10.33 | $63.75 | 69,100 | — | — |
| 2022-03-23 | $10.38 | $64.06 | 63,300 | — | — |
| 2022-03-22 | $10.43 | $64.37 | 139,600 | — | — |
| 2022-03-21 | $10.51 | $64.86 | 108,800 | — | — |
| 2022-03-18 | $10.60 | $65.42 | 42,200 | — | — |
| 2022-03-17 | $10.53 | $64.99 | 55,200 | — | — |
| 2022-03-16 | $10.47 | $64.62 | 149,000 | — | — |
| 2022-03-15 | $10.53 | $64.99 | 53,800 | — | — |
| 2022-03-14 | $10.42 | $64.31 | 99,900 | — | — |
| 2022-03-11 | $10.81 | $66.42 | 120,900 | — | — |
| 2022-03-10 | $10.51 | $64.58 | 140,300 | — | — |
| 2022-03-09 | $10.98 | $67.47 | 176,000 | — | — |
| 2022-03-08 | $10.81 | $66.42 | 125,500 | — | — |
| 2022-03-07 | $10.85 | $66.67 | 72,600 | — | — |
| 2022-03-04 | $10.99 | $67.53 | 72,500 | — | — |
| 2022-03-03 | $11.04 | $67.84 | 53,700 | — | — |
| 2022-03-02 | $11.05 | $67.90 | 29,000 | — | — |
| 2022-03-01 | $11.12 | $68.33 | 55,700 | — | — |
| 2022-02-28 | $11.03 | $67.78 | 100,500 | — | — |
| 2022-02-25 | $10.88 | $66.86 | 90,000 | — | — |
| 2022-02-24 | $10.88 | $66.86 | 183,000 | — | — |
| 2022-02-23 | $10.74 | $65.99 | 133,500 | — | — |
| 2022-02-22 | $10.81 | $66.42 | 149,700 | — | — |
| 2022-02-18 | $11.00 | $67.59 | 88,300 | — | — |
| 2022-02-17 | $11.04 | $67.84 | 127,900 | — | — |
| 2022-02-16 | $10.84 | $66.61 | 143,300 | — | — |
| 2022-02-15 | $10.65 | $65.44 | 186,000 | — | — |
| 2022-02-14 | $10.58 | $65.01 | 165,700 | — | — |
| 2022-02-11 | $10.61 | $64.91 | 108,600 | — | — |
| 2022-02-10 | $10.78 | $65.95 | 163,900 | — | — |
| 2022-02-09 | $11.00 | $67.29 | 48,300 | — | — |
| 2022-02-08 | $10.98 | $67.17 | 68,000 | — | — |
| 2022-02-07 | $11.08 | $67.78 | 79,400 | — | — |
| 2022-02-04 | $11.06 | $67.66 | 98,500 | — | — |
| 2022-02-03 | $11.14 | $68.15 | 82,200 | — | — |
| 2022-02-02 | $11.25 | $68.82 | 91,200 | — | — |
| 2022-02-01 | $11.32 | $69.25 | 107,700 | — | — |
| 2022-01-31 | $11.15 | $68.21 | 70,600 | — | — |
| 2022-01-28 | $11.31 | $69.19 | 123,000 | — | — |
| 2022-01-27 | $11.15 | $68.21 | 63,300 | — | — |
| 2022-01-26 | $11.16 | $68.27 | 99,900 | — | — |
| 2022-01-25 | $11.19 | $68.46 | 182,900 | — | — |
| 2022-01-24 | $11.07 | $67.72 | 155,400 | — | — |
| 2022-01-21 | $11.05 | $67.60 | 189,900 | — | — |
| 2022-01-20 | $11.07 | $67.72 | 172,700 | — | — |
| 2022-01-19 | $11.25 | $68.82 | 151,000 | — | — |
| 2022-01-18 | $11.20 | $68.52 | 158,200 | — | — |
| 2022-01-14 | $11.50 | $70.35 | 160,200 | — | — |
| 2022-01-13 | $11.78 | $71.78 | 101,400 | — | — |
| 2022-01-12 | $11.86 | $72.26 | 52,400 | — | — |
| 2022-01-11 | $11.81 | $71.96 | 75,200 | — | — |
| 2022-01-10 | $11.90 | $72.51 | 82,000 | — | — |
| 2022-01-07 | $11.98 | $73.00 | 59,400 | — | — |
| 2022-01-06 | $12.02 | $73.24 | 122,900 | — | — |
| 2022-01-05 | $12.01 | $73.18 | 113,600 | — | — |
| 2022-01-04 | $12.22 | $74.46 | 61,300 | — | — |
| 2022-01-03 | $12.26 | $74.70 | 84,700 | — | — |